Adeunis historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	0.698	0.698	0.524	0.524	0.405	1,036
2024-11-04	0.698	0.698	0.696	0.696	0.538	845
2024-11-01	0.632	0.700	0.632	0.698	0.539	871
2024-10-31	0.472	0.576	0.472	0.576	0.445	11,533
2024-10-30	0.453	0.453	0.453	0.453	0.350	460
2024-10-29	0.700	0.700	0.650	0.650	0.502	810
2024-10-28	0.690	0.700	0.690	0.700	0.541	1,299
2024-10-25	0.620	0.690	0.620	0.690	0.533	2,110
2024-10-24	0.620	0.620	0.620	0.620	0.479	153
2024-10-23	0.620	0.620	0.620	0.620	0.479	5
2024-10-22	0.620	0.620	0.620	0.620	0.479	53
2024-10-21	0.600	0.610	0.600	0.610	0.471	52
2024-10-18	0.580	0.600	0.580	0.600	0.463	1,683
2024-10-17	0.580	0.580	0.578	0.580	0.448	2,965
2024-10-15	0.560	0.584	0.560	0.560	0.433	3,291
2024-10-14	0.560	0.560	0.536	0.558	0.431	1,398
2024-10-11	0.520	0.560	0.468	0.560	0.433	4,757
2024-10-10	0.471	0.518	0.451	0.518	0.400	3,365
2024-10-09	0.450	0.494	0.450	0.450	0.348	6,472
2024-10-08	0.528	0.530	0.528	0.528	0.408	1,293
2024-10-07	0.526	0.540	0.480	0.528	0.408	16,073
2024-10-03	0.618	0.648	0.618	0.648	0.501	720
2024-10-02	0.670	0.670	0.670	0.670	0.518	647
2024-10-01	0.670	0.670	0.670	0.670	0.518	366
2024-09-30	0.660	0.670	0.600	0.670	0.518	5,128
2024-09-27	0.680	0.680	0.600	0.672	0.519	2,759
2024-09-24	0.730	0.732	0.730	0.730	0.564	1,019
2024-09-23	0.730	0.730	0.730	0.730	0.564	479
2024-09-20	0.698	0.766	0.634	0.730	0.564	3,163
2024-09-19	0.698	0.698	0.698	0.698	0.539	151
2024-09-18	0.698	0.698	0.698	0.698	0.539	129
2024-09-17	0.720	0.720	0.698	0.698	0.539	697
2024-09-16	0.710	0.780	0.600	0.720	0.556	11,815
2024-09-13	0.716	0.770	0.700	0.770	0.595	5,306
2024-09-12	0.798	0.910	0.722	0.788	0.609	14,036
2024-09-11	0.760	0.836	0.702	0.798	0.616	5,799
2024-09-10	0.726	0.936	0.720	0.936	0.723	15,640
2024-09-09	0.828	0.828	0.720	0.726	0.561	6,525
2024-09-06	0.838	0.838	0.824	0.824	0.637	1,546
2024-09-05	0.900	0.936	0.812	0.926	0.715	5,104
2024-09-03	0.950	0.950	0.900	0.900	0.695	1,519
2024-09-02	0.950	0.950	0.900	0.950	0.734	1,273
2024-08-30	0.922	0.950	0.800	0.950	0.734	2,991
2024-08-29	0.930	0.930	0.930	0.930	0.718	647
2024-08-28	0.900	0.946	0.900	0.934	0.721	11,394
2024-08-27	0.820	0.900	0.780	0.880	0.680	22,204
2024-08-26	0.740	0.890	0.740	0.818	0.632	26,862
2024-08-23	0.820	0.820	0.764	0.810	0.626	5,892
2024-08-22	0.800	0.870	0.700	0.714	0.552	28,796
2024-08-21	0.550	0.800	0.524	0.792	0.612	43,285
2024-08-20	0.558	0.598	0.514	0.550	0.425	9,509
2024-08-19	0.590	0.590	0.510	0.510	0.394	2,931
2024-08-16	0.630	0.630	0.600	0.600	0.463	2,589
2024-08-15	0.640	0.640	0.630	0.630	0.487	8,853
2024-08-14	0.656	0.656	0.510	0.560	0.433	5,686
2024-08-13	0.510	0.660	0.510	0.656	0.507	20,697
2024-08-12	0.518	0.518	0.504	0.504	0.389	1,357
2024-08-09	0.500	0.500	0.450	0.450	0.348	5,232
2024-08-08	0.460	0.500	0.460	0.495	0.382	785
2024-08-07	0.460	0.460	0.460	0.460	0.355	880

← NewerPage 9 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.